Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.420,27 +285,44 (+0,48%)
Anglesey Mining plc (AYM.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:26PM BST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1,4000 | 1,5000 | 1,3550 | 1,4000 | 1,4000 | 118.083 |
| 02 may 2024 | 1,4000 | 1,5300 | 1,3100 | 1,4000 | 1,4000 | 62.428 |
| 01 may 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 82.632 |
| 30 abr 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 148.617 |
| 29 abr 2024 | 1,4000 | 1,5000 | 1,3100 | 1,4000 | 1,4000 | 232.451 |
| 26 abr 2024 | 1,4000 | 1,5000 | 1,3100 | 1,4000 | 1,4000 | 9934 |
| 25 abr 2024 | 1,4000 | 1,4400 | 1,3060 | 1,4000 | 1,4000 | 551.000 |
| 24 abr 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 19.476 |
| 23 abr 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 91.886 |
| 22 abr 2024 | 1,4000 | 1,4620 | 1,3000 | 1,4000 | 1,4000 | 121.550 |
| 19 abr 2024 | 1,4000 | 1,4890 | 1,3000 | 1,4000 | 1,4000 | 1.375.816 |
| 18 abr 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 802.093 |
| 17 abr 2024 | 1,4000 | 1,4900 | 1,3100 | 1,4000 | 1,4000 | 71.895 |
| 16 abr 2024 | 1,4000 | 1,4900 | 1,3220 | 1,4000 | 1,4000 | 40.582 |
| 15 abr 2024 | 1,4000 | 1,3100 | 1,3100 | 1,4000 | 1,4000 | 422 |
| 12 abr 2024 | 1,4000 | 1,5300 | 1,3100 | 1,4000 | 1,4000 | 240.265 |
| 11 abr 2024 | 1,4000 | 1,5300 | 1,3000 | 1,4000 | 1,4000 | 124.886 |
| 10 abr 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 57.969 |
| 09 abr 2024 | 1,4000 | 1,5000 | 1,3050 | 1,5000 | 1,5000 | 1.349.052 |
| 08 abr 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 1.261.800 |
| 05 abr 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 114.140 |
| 04 abr 2024 | 1,4000 | 1,5000 | 1,3300 | 1,4000 | 1,4000 | 256.157 |
| 03 abr 2024 | 1,3500 | 1,4900 | 1,3000 | 1,4000 | 1,4000 | 776.235 |
| 02 abr 2024 | 1,3500 | 1,4000 | 1,3200 | 1,3500 | 1,3500 | 98.445 |
| 28 mar 2024 | 1,3500 | 1,3780 | 1,3000 | 1,3500 | 1,3500 | 152.805 |
| 27 mar 2024 | 1,4000 | 1,3950 | 1,3000 | 1,3500 | 1,3500 | 158.911 |
| 26 mar 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 336.810 |
| 25 mar 2024 | 1,4000 | 1,4400 | 1,3100 | 1,4000 | 1,4000 | 36.799 |
| 22 mar 2024 | 1,3500 | 1,4000 | 1,3320 | 1,3500 | 1,3500 | 684.808 |
| 21 mar 2024 | 1,3500 | 1,4000 | 1,3320 | 1,3500 | 1,3500 | 267.164 |
| 20 mar 2024 | 1,3500 | 1,4000 | 1,3850 | 1,3500 | 1,3500 | 49.234 |
| 19 mar 2024 | 1,3500 | 1,3850 | 1,3850 | 1,3500 | 1,3500 | 7220 |
| 18 mar 2024 | 1,3500 | 1,4000 | 1,3850 | 1,3500 | 1,3500 | 356.368 |
| 15 mar 2024 | 1,3500 | 1,3950 | 1,3300 | 1,3500 | 1,3500 | 330.711 |
| 14 mar 2024 | 1,3500 | 1,4000 | 1,3300 | 1,3500 | 1,3500 | 150.471 |
| 13 mar 2024 | 1,4000 | 1,5000 | 1,3000 | 1,3500 | 1,3500 | 386.608 |
| 12 mar 2024 | 1,3500 | 1,5000 | 1,2400 | 1,3500 | 1,3500 | 510.045 |
| 11 mar 2024 | 1,4000 | 1,4000 | 1,3000 | 1,3500 | 1,3500 | 108.767 |
| 08 mar 2024 | 1,3500 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 738.974 |
| 07 mar 2024 | 1,3000 | 1,5000 | 1,2000 | 1,3500 | 1,3500 | 2.993.647 |
| 06 mar 2024 | 1,3500 | 1,3800 | 1,2500 | 1,3000 | 1,3000 | 965.515 |
| 05 mar 2024 | 1,4000 | 1,3650 | 1,2670 | 1,3250 | 1,3250 | 1.553.864 |
| 04 mar 2024 | 1,4750 | 1,5000 | 1,3500 | 1,4250 | 1,4250 | 643.158 |
| 01 mar 2024 | 1,4750 | 1,4900 | 1,3750 | 1,4750 | 1,4750 | 408.122 |
| 29 feb 2024 | 1,5000 | 1,6000 | 1,4000 | 1,4750 | 1,4750 | 291.606 |
| 28 feb 2024 | 1,5000 | 1,6000 | 1,4100 | 1,5000 | 1,5000 | 203.613 |
| 27 feb 2024 | 1,5500 | 1,6000 | 1,4100 | 1,5000 | 1,5000 | 1.255.578 |
| 26 feb 2024 | 1,6000 | 1,7000 | 1,5000 | 1,5500 | 1,5500 | 379.030 |
| 23 feb 2024 | 1,6000 | 1,6480 | 1,5250 | 1,6000 | 1,6000 | 25.131 |
| 22 feb 2024 | 1,6000 | 1,6480 | 1,5100 | 1,6000 | 1,6000 | 264.585 |
| 21 feb 2024 | 1,6000 | 1,6480 | 1,5100 | 1,6000 | 1,6000 | 30.607 |
| 20 feb 2024 | 1,6000 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 518.553 |
| 19 feb 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 968.043 |
| 16 feb 2024 | 1,5500 | 1,6900 | 1,5100 | 1,5400 | 1,5400 | 1.280.908 |
| 15 feb 2024 | 1,6500 | 1,7000 | 1,5000 | 1,5500 | 1,5500 | 1.713.590 |
| 14 feb 2024 | 1,6500 | 1,7000 | 1,6000 | 1,6500 | 1,6500 | 290.166 |
| 13 feb 2024 | 1,8000 | 1,9000 | 1,6000 | 1,6000 | 1,6000 | 1.885.236 |
| 12 feb 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 190.187 |
| 09 feb 2024 | 1,8000 | 1,9000 | 1,7050 | 1,8000 | 1,8000 | 163.099 |
| 08 feb 2024 | 1,8000 | 1,8400 | 1,7040 | 1,8000 | 1,8000 | 66.467 |
| 07 feb 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 179.619 |
| 06 feb 2024 | 1,8000 | 1,8500 | 1,7000 | 1,8000 | 1,8000 | 159.031 |
| 05 feb 2024 | 1,8000 | 1,8900 | 1,7000 | 1,8000 | 1,8000 | 1.121.762 |
| 02 feb 2024 | 1,8000 | 1,8560 | 1,6500 | 1,8000 | 1,8000 | 176.841 |
| 01 feb 2024 | 1,8000 | 1,9400 | 1,7040 | 1,8000 | 1,8000 | 1.403.243 |
| 31 ene 2024 | 1,8000 | 1,9400 | 1,7000 | 1,8000 | 1,8000 | 463.919 |
| 30 ene 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8400 | 1,8400 | 213.011 |
| 29 ene 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 95.266 |
| 26 ene 2024 | 1,8000 | 1,8250 | 1,7000 | 1,8000 | 1,8000 | 184.450 |
| 25 ene 2024 | 1,8000 | 1,9000 | 1,7110 | 1,8000 | 1,8000 | 212.007 |
| 24 ene 2024 | 1,8000 | 1,9000 | 1,7000 | 1,7300 | 1,7300 | 279.208 |
| 23 ene 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 46.380 |
| 22 ene 2024 | 1,8000 | 1,9000 | 1,7280 | 1,8000 | 1,8000 | 1.143.878 |
| 19 ene 2024 | 1,7750 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 1.813.584 |
| 18 ene 2024 | 1,7250 | 1,7500 | 1,7010 | 1,7250 | 1,7250 | 238.521 |
| 17 ene 2024 | 1,7250 | 1,7500 | 1,7000 | 1,7250 | 1,7250 | 3380 |
| 16 ene 2024 | 1,7250 | 1,7500 | 1,7100 | 1,7250 | 1,7250 | 401.945 |
| 15 ene 2024 | 1,7200 | 1,8000 | 1,7000 | 1,7000 | 1,7000 | 1.354.613 |
| 12 ene 2024 | 1,8000 | 1,8100 | 1,7000 | 1,8000 | 1,8000 | 538.924 |
| 11 ene 2024 | 1,8500 | 1,8800 | 1,8000 | 1,8000 | 1,8000 | 344.628 |
| 10 ene 2024 | 1,8500 | 1,8800 | 1,8000 | 1,8500 | 1,8500 | 2.106.208 |
| 09 ene 2024 | 1,9000 | 1,8750 | 1,8750 | 1,8500 | 1,8500 | 542.878 |
| 08 ene 2024 | 1,9000 | 1,9700 | 1,8100 | 1,9000 | 1,9000 | 448.571 |
| 05 ene 2024 | 2,0250 | 2,1000 | 1,9000 | 1,9000 | 1,9000 | 1.443.449 |
| 04 ene 2024 | 1,9500 | 2,1250 | 1,9020 | 2,0250 | 2,0250 | 3.169.537 |
| 03 ene 2024 | 1,7500 | 1,9850 | 1,7000 | 1,9500 | 1,9500 | 3.290.962 |
| 02 ene 2024 | 1,7000 | 1,8500 | 1,6000 | 1,7500 | 1,7500 | 1.861.982 |
| 29 dic 2023 | 1,6500 | 1,7500 | 1,6000 | 1,7000 | 1,7000 | 104.625 |
| 28 dic 2023 | 1,6500 | 1,7500 | 1,6000 | 1,6500 | 1,6500 | 134.564 |
| 27 dic 2023 | 1,6500 | 1,7000 | 1,6000 | 1,6500 | 1,6500 | 2.021.836 |
| 22 dic 2023 | 1,6500 | 1,6950 | 1,6700 | 1,6500 | 1,6500 | 19.421 |
| 21 dic 2023 | 1,6500 | 1,7000 | 1,6020 | 1,6500 | 1,6500 | 3.896.921 |
| 20 dic 2023 | 1,7000 | 1,7500 | 1,5500 | 1,6500 | 1,6500 | 4.117.107 |
| 19 dic 2023 | 1,7500 | 1,8000 | 1,6500 | 1,7000 | 1,7000 | 3.413.892 |
| 18 dic 2023 | 1,6750 | 1,8000 | 1,6700 | 1,7750 | 1,7750 | 3.636.198 |
| 15 dic 2023 | 1,6000 | 1,7000 | 1,5930 | 1,6750 | 1,6750 | 5.196.437 |
| 14 dic 2023 | 1,5000 | 1,6500 | 1,5000 | 1,6250 | 1,6250 | 872.732 |
| 13 dic 2023 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 4.639.816 |
| 12 dic 2023 | 1,5000 | 1,4950 | 1,4100 | 1,5000 | 1,5000 | 442.163 |
| 11 dic 2023 | 1,5000 | 1,6000 | 1,4020 | 1,5000 | 1,5000 | 1.887.880 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.